Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 47,850.00 | 48,700.00 | 37,250.00 | 38,200.00 | 7,055.90 | 13,679,905 |
| 2023-04-27 | 51,900.00 | 52,600.00 | 43,200.00 | 47,950.00 | 8,856.82 | 7,226,025 |
| 2023-04-26 | 49,100.00 | 51,800.00 | 48,150.00 | 49,400.00 | 9,124.65 | 3,927,530 |
| 2023-04-25 | 55,600.00 | 56,500.00 | 48,250.00 | 49,850.00 | 9,207.77 | 7,224,640 |
| 2023-04-24 | 58,000.00 | 59,600.00 | 53,900.00 | 54,200.00 | 10,011.26 | 4,556,225 |
| 2023-04-21 | 60,900.00 | 65,100.00 | 58,600.00 | 59,000.00 | 10,897.86 | 5,646,260 |
| 2023-04-20 | 62,000.00 | 66,100.00 | 59,000.00 | 62,300.00 | 11,507.40 | 14,499,985 |
| 2023-04-19 | 51,800.00 | 63,700.00 | 51,600.00 | 60,700.00 | 11,211.87 | 25,672,285 |
| 2023-04-18 | 54,300.00 | 58,100.00 | 52,500.00 | 52,500.00 | 9,697.25 | 12,299,115 |
| 2023-04-17 | 44,800.00 | 53,300.00 | 43,900.00 | 52,900.00 | 9,771.13 | 17,485,190 |
| 2023-04-14 | 44,750.00 | 45,700.00 | 43,850.00 | 44,700.00 | 8,256.51 | 2,364,360 |
| 2023-04-13 | 46,400.00 | 46,900.00 | 43,300.00 | 43,800.00 | 8,090.28 | 3,901,550 |
| 2023-04-12 | 47,750.00 | 50,600.00 | 46,150.00 | 47,100.00 | 8,699.82 | 8,042,815 |
| 2023-04-11 | 42,100.00 | 50,900.00 | 41,700.00 | 47,250.00 | 8,727.52 | 21,191,245 |
| 2023-04-10 | 41,850.00 | 42,500.00 | 40,600.00 | 41,900.00 | 7,739.33 | 2,973,855 |
| 2023-04-07 | 39,700.00 | 41,300.00 | 38,450.00 | 41,000.00 | 7,573.09 | 2,626,940 |
| 2023-04-06 | 39,250.00 | 40,450.00 | 38,400.00 | 39,600.00 | 7,314.50 | 2,362,690 |
| 2023-04-05 | 40,100.00 | 40,100.00 | 38,150.00 | 38,800.00 | 7,166.73 | 2,923,495 |
| 2023-04-04 | 41,800.00 | 42,500.00 | 40,050.00 | 40,800.00 | 7,536.15 | 3,273,720 |
| 2023-04-03 | 41,100.00 | 43,850.00 | 40,700.00 | 41,800.00 | 7,720.86 | 4,989,250 |
| 2023-03-31 | 41,050.00 | 42,300.00 | 40,000.00 | 40,300.00 | 7,443.79 | 3,174,120 |
| 2023-03-30 | 42,050.00 | 43,000.00 | 40,250.00 | 40,400.00 | 7,462.26 | 3,066,340 |
| 2023-03-29 | 40,000.00 | 44,800.00 | 39,250.00 | 41,600.00 | 7,683.92 | 9,961,030 |
| 2023-03-28 | 41,900.00 | 43,400.00 | 38,700.00 | 40,750.00 | 7,526.91 | 7,182,890 |
| 2023-03-27 | 36,850.00 | 40,000.00 | 36,850.00 | 40,000.00 | 7,388.38 | 2,164,435 |
| 2023-03-24 | 37,800.00 | 37,800.00 | 36,400.00 | 36,750.00 | 6,788.07 | 1,177,950 |
| 2023-03-23 | 35,900.00 | 38,500.00 | 35,900.00 | 36,700.00 | 6,778.84 | 2,509,475 |
| 2023-03-22 | 32,800.00 | 39,650.00 | 32,550.00 | 36,900.00 | 6,815.78 | 23,538,830 |
| 2023-03-21 | 30,750.00 | 32,850.00 | 30,550.00 | 32,100.00 | 5,929.18 | 3,177,010 |
| 2023-03-20 | 31,300.00 | 31,400.00 | 29,000.00 | 31,050.00 | 5,735.23 | 1,348,270 |
| 2023-03-17 | 32,400.00 | 32,700.00 | 30,600.00 | 31,100.00 | 5,744.47 | 2,693,975 |
| 2023-03-16 | 30,300.00 | 33,950.00 | 29,950.00 | 31,800.00 | 5,873.76 | 8,509,530 |
| 2023-03-15 | 30,200.00 | 31,300.00 | 29,350.00 | 29,550.00 | 5,458.17 | 3,864,130 |
| 2023-03-14 | 28,400.00 | 30,200.00 | 28,200.00 | 29,300.00 | 5,411.99 | 4,034,690 |
| 2023-03-13 | 28,950.00 | 29,800.00 | 27,750.00 | 28,650.00 | 5,291.93 | 3,012,435 |
| 2023-03-10 | 29,650.00 | 30,300.00 | 28,450.00 | 28,800.00 | 5,319.63 | 2,280,910 |
| 2023-03-09 | 34,450.00 | 34,550.00 | 30,100.00 | 30,400.00 | 5,615.17 | 5,757,720 |
| 2023-03-08 | 34,350.00 | 35,600.00 | 32,900.00 | 33,900.00 | 6,261.65 | 18,661,040 |
| 2023-03-07 | 25,800.00 | 33,300.00 | 25,650.00 | 33,300.00 | 6,150.83 | 19,953,385 |
| 2023-03-06 | 25,200.00 | 25,700.00 | 24,800.00 | 25,650.00 | 4,737.80 | 852,800 |
| 2023-03-03 | 25,300.00 | 25,300.00 | 24,500.00 | 24,850.00 | 4,590.03 | 459,215 |
| 2023-03-02 | 24,250.00 | 24,850.00 | 24,250.00 | 24,400.00 | 4,506.91 | 498,165 |
| 2023-02-28 | 23,900.00 | 24,600.00 | 23,800.00 | 24,250.00 | 4,479.21 | 592,750 |
| 2023-02-27 | 23,500.00 | 23,850.00 | 23,100.00 | 23,500.00 | 4,340.67 | 255,895 |
| 2023-02-24 | 23,800.00 | 24,000.00 | 23,500.00 | 23,600.00 | 4,359.14 | 283,880 |
| 2023-02-23 | 23,900.00 | 24,200.00 | 23,400.00 | 24,000.00 | 4,433.03 | 379,705 |
| 2023-02-22 | 24,350.00 | 24,350.00 | 23,400.00 | 23,500.00 | 4,340.67 | 808,340 |
| 2023-02-21 | 25,650.00 | 25,700.00 | 24,450.00 | 24,700.00 | 4,562.32 | 934,590 |
| 2023-02-20 | 24,750.00 | 25,700.00 | 24,600.00 | 25,400.00 | 4,691.62 | 1,037,450 |
| 2023-02-17 | 24,150.00 | 25,050.00 | 23,950.00 | 24,600.00 | 4,543.85 | 521,615 |
| 2023-02-16 | 24,250.00 | 24,550.00 | 23,850.00 | 24,500.00 | 4,525.38 | 303,570 |
| 2023-02-15 | 24,450.00 | 25,150.00 | 24,000.00 | 24,000.00 | 4,433.03 | 827,165 |
| 2023-02-14 | 24,000.00 | 24,600.00 | 24,000.00 | 24,300.00 | 4,488.44 | 299,215 |
| 2023-02-13 | 23,400.00 | 24,200.00 | 23,200.00 | 24,200.00 | 4,469.97 | 442,715 |
| 2023-02-10 | 23,850.00 | 23,850.00 | 23,100.00 | 23,450.00 | 4,331.44 | 346,890 |
| 2023-02-09 | 24,200.00 | 24,250.00 | 23,550.00 | 23,850.00 | 4,405.32 | 477,460 |
| 2023-02-08 | 24,200.00 | 24,700.00 | 24,100.00 | 24,500.00 | 4,525.38 | 296,950 |
| 2023-02-07 | 24,400.00 | 24,450.00 | 24,050.00 | 24,150.00 | 4,460.73 | 318,650 |
| 2023-02-06 | 24,500.00 | 25,000.00 | 24,200.00 | 24,450.00 | 4,516.15 | 932,775 |
| 2023-02-03 | 23,900.00 | 24,250.00 | 23,800.00 | 24,100.00 | 4,451.50 | 403,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 150.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.